KMC Speciality Hospitals India Ltd (KMCS)

KMCS
🏛️ 인도 →
66.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 66.98 67.00 66.98 66.99 0.6K
09:20 66.99 66.99 66.11 66.28 0.4K
09:25 66.96 66.96 66.95 66.95 0.1K
09:30 66.95 66.95 66.90 66.90 0.0K
09:35 66.94 66.94 66.50 66.90 0.4K
09:40 66.31 66.31 66.31 66.31 0.1K
09:45 66.32 66.32 66.32 66.32 0.0K
09:50 66.38 66.50 66.38 66.50 0.0K
09:55 66.50 66.92 66.50 66.92 1.1K
10:00 66.92 66.93 66.45 66.87 0.2K
10:05 66.87 66.87 66.87 66.87 0.0K
10:10 66.87 66.87 66.87 66.87 0.0K
10:15 66.87 66.87 66.46 66.46 0.0K
10:20 66.50 66.50 66.50 66.50 0.2K
10:25 66.55 66.86 66.55 66.86 0.1K
10:30 66.85 66.85 66.85 66.85 0.3K
10:35 66.74 66.82 66.74 66.82 0.1K
10:40 66.82 66.82 66.82 66.82 0.1K
10:45 66.86 66.86 66.86 66.86 0.0K
10:50 66.51 66.85 66.31 66.31 0.8K
10:55 66.79 66.79 66.78 66.78 0.3K
11:00 66.78 66.78 66.23 66.78 0.4K
11:05 66.60 66.60 66.59 66.60 0.4K
11:10 66.50 66.50 66.50 66.50 0.0K
11:15 66.77 66.77 66.77 66.77 0.0K
11:20 66.77 66.77 66.76 66.76 0.1K
11:25 66.76 66.77 66.70 66.70 0.3K
11:35 66.32 66.32 66.32 66.32 0.0K
11:40 66.76 66.94 66.76 66.94 0.5K
11:45 66.36 66.93 66.36 66.93 0.1K
11:50 66.94 66.94 66.94 66.94 0.1K
12:15 66.93 66.93 66.55 66.55 0.2K
12:20 66.55 66.55 66.55 66.55 0.2K
12:25 66.58 66.58 66.58 66.58 0.1K
12:30 66.59 66.93 66.10 66.10 2.3K
12:40 66.15 66.15 66.15 66.15 0.0K
12:45 66.82 66.82 66.10 66.10 2.5K
12:50 66.10 66.10 66.10 66.10 0.0K
12:55 66.76 66.76 66.74 66.74 0.0K
13:00 66.67 66.67 66.67 66.67 0.0K
13:05 66.67 66.67 66.67 66.67 0.0K
13:15 66.65 66.65 66.65 66.65 0.0K
13:20 66.12 66.12 66.12 66.12 0.0K
13:25 66.26 66.26 66.26 66.26 0.0K
13:30 66.65 66.65 66.65 66.65 0.0K
13:35 66.25 66.65 66.25 66.65 0.1K
13:40 66.27 66.62 66.27 66.62 0.1K
13:45 66.62 66.65 66.62 66.65 0.7K
13:50 66.65 66.65 66.65 66.65 0.0K
13:55 66.62 66.62 66.62 66.62 0.1K
14:00 66.26 66.26 66.26 66.26 0.0K
14:05 66.27 66.27 66.27 66.27 0.0K
14:10 66.30 66.30 66.30 66.30 0.0K
14:20 66.31 66.31 66.31 66.31 0.1K
14:25 66.31 66.65 66.12 66.14 0.7K
14:30 66.61 66.61 66.26 66.61 0.0K
14:35 66.49 66.49 66.49 66.49 0.0K
14:40 66.49 66.49 66.46 66.46 0.6K
14:45 66.46 66.64 66.46 66.64 0.2K
14:50 66.64 66.64 66.60 66.60 0.2K
14:55 66.14 66.64 66.14 66.60 0.1K
15:00 66.64 66.64 66.50 66.59 0.9K
15:05 66.15 66.59 66.15 66.15 0.0K
15:10 66.10 66.55 66.10 66.49 2.9K
15:15 66.21 66.45 66.21 66.45 0.0K
15:20 66.10 66.59 66.10 66.20 1.9K
15:25 66.59 66.59 66.26 66.26 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 66.50 67.19 65.75 66.01 0.0M
2025-09-26 67.20 67.20 66.00 66.20 0.0M
2025-09-25 66.06 67.20 66.06 66.78 0.0M
2025-09-24 66.99 67.00 66.10 66.26 0.0M
2025-09-23 66.68 67.20 66.12 66.99 0.0M
2025-09-22 67.88 67.88 66.29 66.68 0.0M
2025-09-19 67.60 67.89 66.53 66.85 0.0M
2025-09-18 67.49 67.90 66.11 67.57 0.0M
2025-09-17 67.90 67.90 66.51 66.72 0.0M
2025-09-16 66.79 67.42 66.05 67.31 0.0M
2025-09-15 67.65 68.45 65.20 65.96 0.1M
2025-09-12 66.20 67.64 66.20 67.16 0.0M
2025-09-11 66.25 66.74 65.80 65.98 0.0M
2025-09-10 66.10 66.73 65.56 65.95 0.0M
2025-09-09 67.66 67.90 65.80 66.05 0.1M
2025-09-08 68.80 68.80 66.15 67.01 0.0M
2025-09-05 68.80 68.80 67.22 67.98 0.0M
2025-09-04 68.40 68.78 66.90 67.95 0.0M
2025-09-03 68.89 68.89 67.72 67.94 0.0M
2025-09-02 67.40 68.89 67.40 68.15 0.0M
2025-09-01 68.05 69.68 67.05 67.70 0.0M
2025-08-29 67.56 69.74 67.56 68.59 0.0M
2025-08-28 67.50 68.80 67.00 67.91 0.0M
2025-08-26 70.20 70.50 67.70 68.08 0.0M
2025-08-25 70.90 70.90 70.00 70.61 0.1M
2025-08-22 69.90 72.00 68.62 69.56 0.1M
2025-08-21 67.44 69.60 67.41 68.62 0.1M
2025-08-20 66.40 67.59 65.50 67.44 0.0M
2025-08-19 67.00 67.50 66.00 66.38 0.0M
2025-08-18 67.10 68.49 66.26 66.77 0.0M
2025-08-14 69.50 69.90 66.20 67.29 0.1M
2025-08-13 66.25 69.00 66.00 68.59 0.2M
2025-08-12 64.82 66.50 64.82 66.04 0.0M
2025-08-11 65.20 65.97 63.99 64.53 0.0M
2025-08-08 64.40 68.38 64.40 65.11 0.1M
2025-08-07 63.76 65.03 63.75 64.37 0.0M
2025-08-06 64.42 64.79 63.07 63.76 0.0M
2025-08-05 64.10 65.68 63.50 64.42 0.0M
2025-08-04 65.10 66.90 63.07 65.73 0.1M
2025-08-01 64.97 64.97 63.50 64.32 0.0M
2025-07-31 63.55 64.47 63.05 64.08 0.0M
2025-07-30 64.70 64.70 63.02 63.30 0.0M
2025-07-29 62.80 64.94 62.55 64.39 0.0M
2025-07-28 62.50 64.50 62.50 63.47 0.0M
2025-07-25 65.35 65.35 63.70 64.56 0.0M
2025-07-24 64.55 65.28 64.50 64.88 0.0M
2025-07-23 64.55 65.09 64.46 64.68 0.0M
2025-07-22 65.30 65.59 63.55 64.47 0.0M
2025-07-21 64.30 65.94 64.02 64.63 0.0M
2025-07-18 66.39 66.39 64.71 65.22 0.0M
2025-07-17 66.01 66.60 65.01 65.66 0.0M
2025-07-16 65.25 66.50 65.02 66.33 0.0M
2025-07-15 63.10 66.37 63.10 65.61 0.1M
2025-07-14 65.98 65.98 64.00 64.35 0.0M
2025-07-11 65.06 66.00 62.60 65.36 0.0M
2025-07-10 66.25 66.42 65.10 65.59 0.0M
2025-07-09 67.10 67.10 65.00 65.51 0.0M
2025-07-08 66.00 66.89 65.51 66.64 0.0M
2025-07-07 65.98 66.48 65.00 65.90 0.1M
2025-07-04 65.98 65.98 64.08 65.71 0.0M
2025-07-03 65.00 65.50 64.61 65.29 0.0M
2025-07-02 64.56 65.50 64.01 64.70 0.0M
2025-07-01 63.75 65.44 63.75 64.89 0.0M
2025-06-30 66.99 66.99 62.50 63.39 0.2M
2025-06-27 66.95 66.95 66.17 66.36 0.0M
2025-06-26 67.50 67.50 66.00 66.45 0.0M
2025-06-25 66.95 67.00 66.00 66.78 0.0M
2025-06-24 66.21 67.97 65.10 66.24 0.0M
2025-06-23 65.72 66.50 65.02 66.32 0.0M
2025-06-20 65.76 67.37 65.50 65.77 0.0M
2025-06-19 67.17 67.50 65.00 65.60 0.0M
2025-06-18 68.00 68.00 67.00 67.18 0.0M
2025-06-17 68.00 68.00 67.13 67.52 0.0M
2025-06-16 67.71 68.19 67.02 67.66 0.0M
2025-06-13 67.26 68.14 66.12 67.71 0.0M
2025-06-12 69.10 69.10 68.00 68.16 0.0M
2025-06-11 68.60 69.11 67.72 68.25 0.1M
2025-06-10 68.90 68.90 67.50 68.14 0.1M
2025-06-09 65.10 68.72 65.10 68.08 0.1M
2025-06-06 67.55 68.39 66.00 66.94 0.0M
2025-06-05 68.95 68.95 66.80 67.10 0.0M
2025-06-04 69.00 69.00 67.92 68.06 0.0M
2025-06-03 69.49 69.49 67.75 68.45 0.0M
2025-06-02 69.79 69.79 67.72 68.58 0.0M
2025-05-30 69.10 70.74 67.00 68.51 0.1M
2025-05-29 68.55 71.49 68.55 70.04 0.1M
2025-05-28 71.50 72.50 68.00 68.33 0.2M
2025-05-27 70.65 73.50 69.73 71.38 0.1M
2025-05-26 70.59 70.59 68.50 69.38 0.0M
2025-05-23 69.00 70.00 67.55 69.10 0.0M
2025-05-22 69.12 71.50 67.55 68.75 0.0M
2025-05-21 67.55 69.45 67.55 69.12 0.0M
2025-05-20 69.57 70.00 68.00 68.66 0.1M
2025-05-19 69.05 70.00 69.05 69.58 0.0M
2025-05-16 68.10 69.69 68.10 69.52 0.0M
2025-05-15 69.49 69.49 68.51 69.11 0.0M
2025-05-14 69.00 69.79 67.51 68.52 0.0M
2025-05-13 68.89 68.95 67.50 68.64 0.0M
2025-05-12 66.00 67.90 66.00 67.44 0.0M
2025-05-09 62.00 65.94 61.00 64.82 0.1M
2025-05-08 67.50 68.00 62.00 63.44 0.1M
2025-05-07 67.50 67.50 65.60 66.65 0.0M
2025-05-06 69.55 70.50 66.40 67.62 0.0M
2025-05-05 70.25 70.79 68.21 70.14 0.0M
2025-05-02 68.51 70.97 68.51 69.67 0.0M
2025-04-30 70.00 70.80 68.55 70.06 0.1M
2025-04-29 69.21 70.20 68.14 70.04 0.0M
2025-04-28 68.50 69.77 65.33 69.21 0.1M
2025-04-25 70.90 70.90 68.25 68.78 0.0M
2025-04-24 70.00 70.80 69.15 69.57 0.0M
2025-04-23 69.00 70.34 69.00 69.31 0.0M
2025-04-22 70.60 70.75 68.60 69.50 0.0M
2025-04-21 69.00 70.40 68.51 69.86 0.0M
2025-04-17 67.33 70.55 67.01 68.33 0.1M
2025-04-16 66.46 67.46 65.70 67.33 0.0M
2025-04-15 65.20 68.00 65.15 66.46 0.1M
2025-04-11 63.90 66.00 63.70 65.60 0.1M
2025-04-09 64.33 64.90 62.61 63.90 0.0M
2025-04-08 70.70 70.70 62.20 63.50 0.1M
2025-04-07 58.01 64.34 57.00 62.74 0.1M
2025-04-04 66.40 66.70 64.70 65.09 0.0M
2025-04-03 63.50 66.40 63.50 66.02 0.0M
2025-04-02 62.80 68.00 61.01 66.24 0.1M
2025-04-01 62.00 62.84 61.42 62.19 0.0M
2025-03-28 61.65 62.95 61.22 61.40 0.1M
2025-03-27 62.82 63.64 61.39 61.60 0.1M
2025-03-26 63.60 64.33 62.60 63.08 0.1M
2025-03-25 64.50 65.33 63.10 63.59 0.1M
2025-03-24 63.56 65.49 63.56 64.45 0.1M
2025-03-21 64.35 64.50 63.31 63.96 0.1M
2025-03-20 63.10 66.00 62.85 63.18 0.1M
2025-03-19 62.15 63.75 62.10 62.58 0.1M
2025-03-18 61.81 63.00 61.15 62.31 0.0M
2025-03-17 64.50 64.69 61.65 61.81 0.1M
2025-03-13 63.95 64.80 60.15 63.24 0.1M
2025-03-12 64.00 64.96 62.71 62.87 0.1M
2025-03-11 67.00 67.38 61.60 63.98 0.1M
2025-03-10 70.00 71.80 66.10 66.82 0.1M
2025-03-07 68.75 70.29 67.40 68.77 0.0M
2025-03-06 67.75 68.39 67.10 68.28 0.0M
2025-03-05 65.71 68.85 65.71 67.05 0.0M
2025-03-04 65.00 66.64 64.50 65.71 0.0M
2025-03-03 65.56 67.00 62.99 65.06 0.1M
2025-02-28 68.35 69.74 63.11 65.46 0.1M
2025-02-27 70.06 71.67 69.00 69.41 0.0M
2025-02-25 72.41 72.58 69.70 70.49 0.0M
2025-02-24 72.50 72.79 70.30 72.41 0.0M
2025-02-21 69.03 74.00 69.03 73.33 0.1M
2025-02-20 69.95 70.90 67.27 70.05 0.1M
2025-02-19 66.05 69.59 65.26 69.00 0.0M
2025-02-18 67.10 69.35 66.00 66.66 0.1M
2025-02-17 69.02 69.02 67.10 67.98 0.0M
2025-02-14 70.00 71.74 68.25 69.36 0.0M
2025-02-13 72.95 73.79 69.00 69.20 0.1M
2025-02-12 72.31 73.74 69.00 71.52 0.1M
2025-02-11 72.07 74.70 71.12 72.13 0.0M
2025-02-10 72.30 74.54 72.30 73.19 0.0M
2025-02-07 73.11 74.48 72.55 74.12 0.0M
2025-02-06 76.20 77.70 69.97 73.11 0.1M
2025-02-05 79.00 79.00 76.40 77.00 0.0M
2025-02-04 78.29 81.49 77.09 77.84 0.1M
2025-02-03 72.50 82.95 70.00 78.29 0.3M
2025-02-01 71.13 72.89 70.60 71.89 0.0M
2025-01-31 70.21 71.99 70.21 71.13 0.0M
2025-01-30 70.55 71.43 70.16 70.91 0.0M
2025-01-29 71.49 72.00 69.00 70.69 0.0M
2025-01-28 70.15 72.47 70.15 70.80 0.0M
2025-01-27 75.00 75.00 67.00 70.70 0.1M
2025-01-24 76.10 77.30 73.25 74.50 0.0M
2025-01-23 75.60 78.00 74.28 77.01 0.1M
2025-01-22 75.39 78.20 73.57 75.60 0.0M
2025-01-21 74.95 76.50 73.16 74.99 0.0M
2025-01-20 73.56 75.00 73.01 74.27 0.0M
2025-01-17 73.50 74.76 73.01 73.24 0.0M
2025-01-16 73.00 74.90 73.00 73.74 0.0M
2025-01-15 75.09 75.11 72.50 73.78 0.0M
2025-01-14 74.75 75.04 73.11 74.21 0.0M
2025-01-13 75.81 75.81 71.65 74.10 0.1M
2025-01-10 77.10 77.96 74.80 75.85 0.1M
2025-01-09 79.75 79.75 77.00 77.04 0.0M
2025-01-08 78.90 79.99 77.60 78.67 0.0M
2025-01-07 80.20 80.29 78.00 78.98 0.0M
2025-01-06 78.00 79.70 76.00 78.86 0.1M
2025-01-03 77.90 77.90 75.51 77.40 0.0M
2025-01-02 76.77 78.77 76.12 77.49 0.0M
2025-01-01 75.60 77.84 75.60 76.77 0.0M